We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -1.15606936416 | 86.5 | 87.5 | 85.5 | 210595 | 86.48762138 | DE |
| 4 | -2 | -2.28571428571 | 87.5 | 87.5 | 83 | 82334 | 85.76339341 | DE |
| 12 | -2.75 | -3.11614730878 | 88.25 | 90 | 77.5 | 52197 | 85.04278239 | DE |
| 26 | -5 | -5.52486187845 | 90.5 | 96.5 | 77.5 | 48893 | 87.04477322 | DE |
| 52 | -10 | -10.4712041885 | 95.5 | 96.5 | 77.5 | 37932 | 89.00247185 | DE |
| 156 | -18 | -17.3913043478 | 103.5 | 108.5 | 77.5 | 43228 | 97.96786586 | DE |
| 260 | -16 | -15.763546798 | 101.5 | 108.5 | 77.5 | 41023 | 98.40035186 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717173000 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 19017 |
| 1717086600 | 85.5 | -1 | -1.16 | 87.5 | 87.5 | 85.5 | 9134 |
| 1717000200 | 86.5 | 0 | 0.00 | 87.5 | 87.5 | 86.5 | 830634 |
| 1716913800 | 86.5 | 0.5 | 0.58 | 86.5 | 86.5 | 86 | 25 |
| 1716568200 | 86 | 0 | 0.00 | 86.5 | 86.5 | 86 | 2587 |
| 1716481800 | 86 | 0.5 | 0.58 | 85.5 | 86 | 85.5 | 4063 |
| 1716395400 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 145181 |
| 1716309000 | 85.5 | 1 | 1.18 | 84.5 | 85.5 | 84.5 | 2095 |
| 1716222600 | 84.5 | 1.5 | 1.81 | 84.5 | 84.5 | 84.5 | 13801 |
| 1715963400 | 83 | -1.5 | -1.78 | 84.5 | 86 | 83 | 103563 |
| 1715877000 | 84.5 | 1 | 1.20 | 84.5 | 85.75 | 83.5 | 39997 |
| 1715790600 | 83.5 | 0.5 | 0.60 | 83 | 83.5 | 83 | 64058 |
| 1715704200 | 83 | -1.5 | -1.78 | 82.75 | 84.5 | 82.75 | 0 |
| 1715617800 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 24500 |
| 1715358600 | 84.5 | -0.75 | -0.88 | 85 | 85 | 84 | 3007 |
| 1715272200 | 85.25 | 0 | 0.00 | 86.5 | 86.5 | 85.25 | 0 |
| 1715185800 | 85.25 | 0 | 0.00 | 86.5 | 86.5 | 85.25 | 9103 |
| 1715099400 | 85.25 | 0 | 0.00 | 85.25 | 85.25 | 85.25 | 30503 |
| 1714753800 | 85.25 | -1 | -1.16 | 87.5 | 87.5 | 85.25 | 35095 |
| 1714667400 | 86.25 | 0 | 0.00 | 86.25 | 86.25 | 86.25 | 12 |
| 1714581000 | 86.25 | -1 | -1.15 | 88.5 | 89.5 | 86.25 | 21966 |
| 1714494600 | 87.25 | 0 | 0.00 | 87.25 | 87.25 | 87.25 | 5828 |
| 1714408200 | 87.25 | 0 | 0.00 | 87.25 | 87.25 | 87.25 | 93713 |
| 1714149000 | 87.25 | -0.75 | -0.85 | 88.5 | 88.5 | 87.25 | 14000 |
| 1714062600 | 88 | 0 | 0.00 | 88.5 | 88.5 | 88 | 23551 |
| 1713976200 | 88 | -0.5 | -0.56 | 88.5 | 88.5 | 88 | 23289 |
| 1713889800 | 88.5 | 0 | 0.00 | 88.5 | 90 | 88.5 | 986 |
| 1713803400 | 88.5 | 0 | 0.00 | 88.5 | 90 | 88.5 | 514225 |
| 1713544200 | 88.5 | -1.5 | -1.67 | 88.5 | 90 | 88.5 | 10798 |
| 1713457800 | 90 | 0 | 0.00 | 88.5 | 90 | 88.5 | 14481 |
| 1713371400 | 90 | 3 | 3.45 | 87.5 | 90 | 86 | 14344 |
| 1713285000 | 87 | 0.5 | 0.58 | 86.5 | 87 | 85 | 5645 |
| 1713198600 | 86.5 | 1.5 | 1.76 | 86.5 | 86.5 | 84.5 | 2943 |
| 1712939400 | 85 | 3.5 | 4.29 | 82.5 | 85 | 81 | 1015 |
| 1712853000 | 81.5 | 1 | 1.24 | 80.5 | 81.5 | 79 | 745 |
| 1712766600 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 79 | 3700 |
| 1712680200 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 79 | 25630 |
| 1712593800 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 79 | 767 |
| 1712334600 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 79 | 15272 |
| 1712248200 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 79 | 14980 |
| 1712161800 | 80.5 | 1 | 1.26 | 80.5 | 80.5 | 79 | 3292 |
| 1712075400 | 79.5 | 2 | 2.58 | 77.5 | 79.5 | 77.5 | 1864 |
| 1711647000 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 331141 |
| 1711560600 | 77.5 | -1.25 | -1.59 | 78.5 | 78.75 | 77.5 | 8349 |
| 1711474200 | 78.75 | -2.5 | -3.08 | 80.5 | 81.25 | 78.75 | 47376 |
| 1711387800 | 81.25 | -1.25 | -1.52 | 82.5 | 82.5 | 81.25 | 91588 |
| 1711128600 | 82.5 | -1 | -1.20 | 83.5 | 83.5 | 82.5 | 18141 |
| 1711042200 | 83.5 | -0.5 | -0.60 | 84.5 | 84.5 | 83.5 | 4835 |
| 1710955800 | 84 | -2.25 | -2.61 | 86.25 | 86.25 | 84 | 29271 |
| 1710869400 | 86.25 | 0 | 0.00 | 86.25 | 86.25 | 86.25 | 12300 |
| 1710783000 | 86.25 | 0 | 0.00 | 86.25 | 86.25 | 86.25 | 25170 |
| 1710523800 | 86.25 | 0 | 0.00 | 86.25 | 86.25 | 86.25 | 71576 |
| 1710437400 | 86.25 | 0 | 0.00 | 86.25 | 86.25 | 86.25 | 9517 |
| 1710351000 | 86.25 | -2 | -2.27 | 88.25 | 88.25 | 86.25 | 8722 |
| 1710264600 | 88.25 | 0 | 0.00 | 88.25 | 88.25 | 88.25 | 8619 |
| 1710178200 | 88.25 | 0 | 0.00 | 88.25 | 88.25 | 88.25 | 558 |
| 1709919000 | 88.25 | 0 | 0.00 | 88.25 | 88.25 | 88.25 | 21087 |
| 1709832600 | 88.25 | 0 | 0.00 | 88.25 | 88.25 | 88.25 | 19530 |
| 1709746200 | 88.25 | 0.25 | 0.28 | 88.25 | 88.25 | 87.5 | 81475 |
| 1709659800 | 88 | -0.75 | -0.85 | 89.25 | 89.25 | 88 | 11989 |
| 1709573400 | 88.75 | -0.5 | -0.56 | 89.25 | 89.25 | 88.75 | 813 |
| 1709314200 | 89.25 | 0 | 0.00 | 90.25 | 90.25 | 89.25 | 92372 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
